QST International Corp. (TPEX:8349)
Taiwan
· Delayed Price · Currency is TWD 45.85
+0.10 (0.22%)
Apr 29, 2026, 1:30 PM CST
QST International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.50 | 46.50 | 45.40 | 45.75 | 45.75 | -1.82% | 315,191 |
| Apr 27, 2026 | 46.95 | 47.35 | 46.10 | 46.60 | 46.60 | 0.32% | 591,201 |
| Apr 24, 2026 | 43.95 | 46.95 | 43.95 | 46.45 | 46.45 | 5.93% | 974,764 |
| Apr 23, 2026 | 44.25 | 44.25 | 43.15 | 43.85 | 43.85 | -1.13% | 311,934 |
| Apr 22, 2026 | 44.30 | 44.35 | 43.75 | 44.35 | 44.35 | 0.23% | 203,039 |
| Apr 21, 2026 | 44.80 | 44.80 | 43.85 | 44.25 | 44.25 | - | 148,288 |
| Apr 20, 2026 | 45.25 | 45.25 | 43.60 | 44.25 | 44.25 | -1.99% | 308,009 |
| Apr 17, 2026 | 43.50 | 45.65 | 43.50 | 45.15 | 45.15 | 3.08% | 333,205 |
| Apr 16, 2026 | 43.05 | 44.35 | 42.70 | 43.80 | 43.80 | 2.58% | 212,638 |
| Apr 15, 2026 | 45.40 | 45.85 | 42.70 | 42.70 | 42.70 | -5.95% | 369,745 |
| Apr 14, 2026 | 44.95 | 45.65 | 44.30 | 45.40 | 45.40 | 1.00% | 313,079 |
| Apr 13, 2026 | 44.35 | 45.20 | 43.30 | 44.95 | 44.95 | 2.74% | 327,167 |
| Apr 10, 2026 | 42.60 | 44.20 | 42.60 | 43.75 | 43.75 | 2.82% | 483,676 |
| Apr 9, 2026 | 41.30 | 43.00 | 40.95 | 42.55 | 42.55 | 3.03% | 381,479 |
| Apr 8, 2026 | 40.95 | 41.40 | 40.95 | 41.30 | 41.30 | -0.24% | 139,235 |
| Apr 7, 2026 | 40.80 | 41.50 | 40.80 | 41.40 | 41.40 | 1.10% | 157,779 |
| Apr 2, 2026 | 40.70 | 41.05 | 40.35 | 40.95 | 40.95 | 0.61% | 111,438 |
| Apr 1, 2026 | 42.15 | 42.20 | 40.60 | 40.70 | 40.70 | -1.45% | 142,511 |
| Mar 31, 2026 | 41.05 | 41.65 | 40.45 | 41.30 | 41.30 | 0.73% | 206,491 |
| Mar 30, 2026 | 40.95 | 41.50 | 40.70 | 41.00 | 41.00 | -0.49% | 124,548 |
| Mar 27, 2026 | 41.50 | 41.50 | 40.35 | 41.20 | 41.20 | -0.84% | 180,142 |
| Mar 26, 2026 | 41.75 | 41.90 | 40.90 | 41.55 | 41.55 | -0.48% | 241,933 |
| Mar 25, 2026 | 41.50 | 42.50 | 41.50 | 41.75 | 41.75 | 0.85% | 143,239 |
| Mar 24, 2026 | 42.20 | 42.20 | 41.40 | 41.40 | 41.40 | -1.90% | 111,541 |
| Mar 23, 2026 | 42.20 | 42.40 | 42.00 | 42.20 | 42.20 | -1.40% | 141,275 |
| Mar 20, 2026 | 42.95 | 43.00 | 42.30 | 42.80 | 42.80 | - | 103,558 |
| Mar 19, 2026 | 42.80 | 42.85 | 42.40 | 42.80 | 42.80 | -0.81% | 133,397 |
| Mar 18, 2026 | 42.85 | 43.15 | 42.65 | 43.15 | 43.15 | 0.23% | 222,207 |
| Mar 17, 2026 | 42.85 | 43.30 | 42.35 | 43.05 | 43.05 | 0.47% | 270,408 |
| Mar 16, 2026 | 43.45 | 43.60 | 42.85 | 42.85 | 42.85 | -0.92% | 291,935 |
| Mar 13, 2026 | 42.85 | 43.60 | 42.25 | 43.25 | 43.25 | 0.93% | 300,489 |
| Mar 12, 2026 | 40.70 | 43.00 | 40.70 | 42.85 | 42.85 | 7.39% | 646,356 |
| Mar 11, 2026 | 40.40 | 40.55 | 39.60 | 39.90 | 39.90 | -1.36% | 296,165 |
| Mar 10, 2026 | 38.75 | 40.45 | 38.75 | 40.45 | 40.45 | 4.52% | 134,758 |
| Mar 9, 2026 | 39.80 | 39.95 | 38.10 | 38.70 | 38.70 | -3.49% | 386,323 |
| Mar 6, 2026 | 39.50 | 40.40 | 39.50 | 40.10 | 40.10 | 1.65% | 198,638 |
| Mar 5, 2026 | 38.55 | 39.75 | 38.55 | 39.45 | 39.45 | 1.28% | 169,393 |
| Mar 4, 2026 | 39.60 | 39.60 | 38.05 | 38.95 | 38.95 | -2.62% | 266,869 |
| Mar 3, 2026 | 40.30 | 40.90 | 39.80 | 40.00 | 40.00 | -0.74% | 168,667 |
| Mar 2, 2026 | 40.50 | 40.55 | 40.05 | 40.30 | 40.30 | -0.74% | 109,430 |
| Feb 26, 2026 | 40.60 | 40.95 | 40.45 | 40.60 | 40.60 | - | 177,649 |
| Feb 25, 2026 | 40.55 | 41.00 | 40.30 | 40.60 | 40.60 | -0.98% | 187,695 |
| Feb 24, 2026 | 41.75 | 41.85 | 40.95 | 41.00 | 41.00 | -1.80% | 300,811 |
| Feb 23, 2026 | 42.60 | 42.60 | 41.75 | 41.75 | 41.75 | -2.22% | 343,682 |
| Feb 11, 2026 | 42.65 | 42.95 | 42.50 | 42.70 | 42.70 | -0.93% | 137,771 |
| Feb 10, 2026 | 43.35 | 43.35 | 42.60 | 43.10 | 43.10 | - | 66,807 |
| Feb 9, 2026 | 43.30 | 43.50 | 43.00 | 43.10 | 43.10 | -0.46% | 135,346 |
| Feb 6, 2026 | 43.05 | 43.35 | 42.80 | 43.30 | 43.30 | -0.12% | 123,467 |
| Feb 5, 2026 | 43.00 | 43.40 | 42.85 | 43.35 | 43.35 | 0.46% | 81,628 |
| Feb 4, 2026 | 43.05 | 43.50 | 43.00 | 43.15 | 43.15 | -0.58% | 91,489 |
| Feb 3, 2026 | 43.35 | 43.65 | 43.00 | 43.40 | 43.40 | 0.12% | 89,532 |
| Feb 2, 2026 | 43.05 | 43.65 | 43.05 | 43.35 | 43.35 | -1.03% | 62,801 |
| Jan 30, 2026 | 44.50 | 44.50 | 43.50 | 43.80 | 43.80 | -1.13% | 84,453 |
| Jan 29, 2026 | 44.05 | 44.45 | 43.85 | 44.30 | 44.30 | -0.45% | 47,957 |
| Jan 28, 2026 | 44.05 | 44.55 | 44.00 | 44.50 | 44.50 | 0.34% | 124,429 |
| Jan 27, 2026 | 44.05 | 44.50 | 44.05 | 44.35 | 44.35 | 0.11% | 56,374 |
| Jan 26, 2026 | 43.95 | 44.50 | 43.95 | 44.30 | 44.30 | 0.80% | 122,355 |
| Jan 23, 2026 | 43.90 | 44.00 | 43.50 | 43.95 | 43.95 | - | 84,464 |
| Jan 22, 2026 | 44.05 | 44.20 | 43.90 | 43.95 | 43.95 | -0.23% | 155,832 |
| Jan 21, 2026 | 45.05 | 45.05 | 44.05 | 44.05 | 44.05 | -2.22% | 82,870 |
| Jan 20, 2026 | 45.60 | 45.60 | 45.00 | 45.05 | 45.05 | -1.64% | 67,938 |
| Jan 19, 2026 | 45.20 | 46.90 | 45.20 | 45.80 | 45.80 | 1.55% | 349,087 |
| Jan 16, 2026 | 43.85 | 45.55 | 43.65 | 45.10 | 45.10 | 3.44% | 305,426 |
| Jan 15, 2026 | 43.10 | 43.60 | 42.90 | 43.60 | 43.60 | 1.16% | 115,652 |
| Jan 14, 2026 | 41.50 | 43.50 | 41.50 | 43.10 | 43.10 | 1.53% | 143,128 |
| Jan 13, 2026 | 42.85 | 42.85 | 42.00 | 42.45 | 42.45 | -0.82% | 130,988 |
| Jan 12, 2026 | 43.20 | 43.20 | 42.05 | 42.80 | 42.80 | -1.04% | 226,551 |
| Jan 9, 2026 | 43.85 | 44.00 | 43.25 | 43.25 | 43.25 | -0.46% | 51,576 |
| Jan 8, 2026 | 43.10 | 43.60 | 42.95 | 43.45 | 43.45 | -0.11% | 94,503 |
| Jan 7, 2026 | 44.30 | 44.30 | 43.40 | 43.50 | 43.50 | -1.69% | 137,778 |
| Jan 6, 2026 | 44.00 | 44.45 | 43.85 | 44.25 | 44.25 | - | 84,498 |
| Jan 5, 2026 | 44.55 | 44.60 | 44.00 | 44.25 | 44.25 | -0.11% | 125,663 |
| Jan 2, 2026 | 43.90 | 44.60 | 43.90 | 44.30 | 44.30 | 0.91% | 94,870 |
| Dec 31, 2025 | 43.40 | 43.90 | 43.10 | 43.90 | 43.90 | 1.86% | 93,808 |
| Dec 30, 2025 | 43.40 | 43.40 | 43.10 | 43.10 | 43.10 | -0.58% | 53,059 |
| Dec 29, 2025 | 43.80 | 43.80 | 43.20 | 43.35 | 43.35 | 0.12% | 71,215 |
| Dec 26, 2025 | 43.80 | 44.10 | 43.15 | 43.30 | 43.30 | -0.92% | 90,945 |
| Dec 24, 2025 | 43.80 | 43.80 | 43.40 | 43.70 | 43.70 | 0.11% | 40,085 |
| Dec 23, 2025 | 43.95 | 43.95 | 43.60 | 43.65 | 43.65 | -0.23% | 30,629 |
| Dec 22, 2025 | 43.70 | 43.85 | 43.55 | 43.75 | 43.75 | 0.11% | 63,092 |
| Dec 19, 2025 | 44.10 | 44.20 | 43.70 | 43.70 | 43.70 | -1.35% | 84,496 |
| Dec 18, 2025 | 44.30 | 44.40 | 44.00 | 44.30 | 44.30 | -0.11% | 56,186 |
| Dec 17, 2025 | 44.00 | 44.80 | 44.00 | 44.35 | 44.35 | -0.11% | 68,942 |
| Dec 16, 2025 | 44.25 | 44.50 | 44.10 | 44.40 | 44.40 | 0.11% | 52,456 |
| Dec 15, 2025 | 44.30 | 44.50 | 44.15 | 44.35 | 44.35 | -0.56% | 27,286 |
| Dec 12, 2025 | 44.35 | 44.80 | 44.25 | 44.60 | 44.60 | -0.45% | 57,491 |
| Dec 11, 2025 | 44.70 | 44.80 | 44.10 | 44.80 | 44.80 | - | 132,523 |
| Dec 10, 2025 | 45.00 | 45.55 | 44.80 | 44.80 | 44.80 | 0.11% | 98,247 |
| Dec 9, 2025 | 45.00 | 45.00 | 44.40 | 44.75 | 44.75 | -0.78% | 50,482 |
| Dec 8, 2025 | 44.30 | 45.30 | 43.50 | 45.10 | 45.10 | 0.67% | 148,377 |
| Dec 5, 2025 | 45.50 | 45.85 | 44.75 | 44.80 | 44.80 | -1.54% | 48,488 |
| Dec 4, 2025 | 45.75 | 46.05 | 45.30 | 45.50 | 45.50 | -0.22% | 86,843 |
| Dec 3, 2025 | 45.95 | 45.95 | 45.50 | 45.60 | 45.60 | -0.33% | 17,029 |
| Dec 2, 2025 | 45.60 | 46.05 | 45.30 | 45.75 | 45.75 | -0.33% | 56,855 |
| Dec 1, 2025 | 46.35 | 46.35 | 45.50 | 45.90 | 45.90 | 0.44% | 56,072 |
| Nov 28, 2025 | 46.45 | 46.45 | 45.70 | 45.70 | 45.70 | -1.08% | 108,173 |
| Nov 27, 2025 | 46.75 | 46.75 | 46.20 | 46.20 | 46.20 | -0.54% | 55,150 |
| Nov 26, 2025 | 45.40 | 46.50 | 45.40 | 46.45 | 46.45 | 2.99% | 287,729 |
| Nov 25, 2025 | 44.80 | 45.25 | 44.35 | 45.10 | 45.10 | 1.12% | 104,453 |
| Nov 24, 2025 | 44.65 | 44.65 | 43.80 | 44.60 | 44.60 | -0.22% | 65,412 |